Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zymeworks Inc (NQ: ZYME )

9.040 -0.070 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.080 9.160 8.910 9.040 591,023 -0.07(-0.77%)
Jun 13, 2024 9.330 9.470 9.060 9.110 585,461 -0.25(-2.67%)
Jun 12, 2024 9.770 9.900 9.325 9.360 654,195 -0.25(-2.60%)
Jun 11, 2024 8.940 9.700 8.860 9.610 1,017,150 +0.64(+7.13%)
Jun 10, 2024 8.990 9.130 8.811 8.970 1,182,716 -0.10(-1.10%)
Jun 07, 2024 9.000 9.160 8.860 9.070 592,570 -0.03(-0.33%)
Jun 06, 2024 8.990 9.150 8.800 9.100 326,958 +0.18(+2.02%)
Jun 05, 2024 8.410 8.970 8.370 8.920 803,537 +0.51(+6.00%)
Jun 04, 2024 8.430 8.660 8.390 8.415 309,985 -0.02(-0.18%)
Jun 03, 2024 8.630 9.310 8.420 8.430 2,261,255 -0.05(-0.59%)
May 31, 2024 8.330 8.540 8.310 8.480 859,122 +0.05(+0.59%)
May 30, 2024 8.450 8.550 8.390 8.430 456,529 -0.05(-0.59%)
May 29, 2024 8.540 8.550 8.420 8.480 555,490 -0.23(-2.64%)
May 28, 2024 8.800 8.890 8.635 8.710 319,137 -0.01(-0.11%)
May 24, 2024 8.720 8.900 8.620 8.720 310,059 +0.01(+0.11%)
May 23, 2024 9.000 9.050 8.670 8.710 507,362 -0.31(-3.44%)
May 22, 2024 8.980 9.330 8.910 9.020 469,071 +0.11(+1.23%)
May 21, 2024 8.940 9.045 8.840 8.910 408,723 -0.07(-0.78%)
May 20, 2024 9.090 9.110 8.905 8.980 294,430 -0.14(-1.54%)
May 17, 2024 9.420 9.440 9.040 9.120 307,548 -0.26(-2.77%)
May 16, 2024 9.170 9.390 9.080 9.380 312,647 +0.23(+2.51%)
May 15, 2024 9.170 9.565 9.010 9.150 851,824 +0.15(+1.67%)
May 14, 2024 9.370 9.620 8.920 9.000 871,820 -0.24(-2.60%)
May 13, 2024 8.720 9.300 8.710 9.240 920,904 +0.43(+4.88%)
May 10, 2024 9.280 9.280 8.640 8.810 985,858 -0.42(-4.55%)
May 09, 2024 9.010 9.335 8.950 9.230 613,359 +0.17(+1.88%)
May 08, 2024 9.080 9.330 8.880 9.060 879,258 -0.06(-0.66%)
May 07, 2024 9.020 9.430 8.830 9.120 1,045,393 +0.06(+0.66%)
May 06, 2024 9.170 9.350 8.915 9.060 852,789 -0.14(-1.52%)
May 03, 2024 8.840 9.240 8.526 9.200 655,723 +0.20(+2.22%)
May 02, 2024 8.850 9.230 8.650 9.000 853,159 +0.24(+2.74%)
May 01, 2024 8.560 9.000 8.550 8.760 888,264 +0.18(+2.10%)
Apr 30, 2024 8.310 8.640 8.260 8.580 699,830 +0.25(+3.00%)
Apr 29, 2024 8.270 8.580 8.250 8.330 438,536 +0.07(+0.85%)
Apr 26, 2024 8.120 8.300 7.970 8.260 561,745 +0.15(+1.85%)
Apr 25, 2024 8.460 8.490 8.090 8.110 881,392 -0.44(-5.15%)
Apr 24, 2024 8.710 8.710 8.470 8.550 588,703 -0.01(-0.12%)
Apr 23, 2024 8.760 8.930 8.540 8.560 486,733 -0.15(-1.72%)
Apr 22, 2024 8.880 8.980 8.640 8.710 719,984 -0.14(-1.58%)
Apr 19, 2024 8.650 8.980 8.650 8.850 1,002,679 +0.18(+2.08%)
Apr 18, 2024 8.790 8.925 8.600 8.670 731,698 -0.18(-2.03%)
Apr 17, 2024 8.960 9.200 8.820 8.850 547,242 -0.08(-0.90%)
Apr 16, 2024 8.980 9.100 8.910 8.930 578,733 -0.16(-1.76%)
Apr 15, 2024 9.200 9.340 8.970 9.090 776,611 -0.16(-1.73%)
Apr 12, 2024 9.330 9.390 9.080 9.250 626,135 -0.11(-1.18%)
Apr 11, 2024 9.180 9.420 9.160 9.360 258,591 +0.27(+2.97%)
Apr 10, 2024 9.080 9.190 8.990 9.090 546,095 -0.27(-2.88%)
Apr 09, 2024 9.600 9.650 9.110 9.360 650,677 -0.26(-2.70%)
Apr 08, 2024 9.680 9.880 9.520 9.620 304,180 -0.03(-0.31%)
Apr 05, 2024 9.660 9.940 9.500 9.650 475,035 -0.01(-0.10%)
Apr 04, 2024 9.670 9.980 9.400 9.660 477,836 +0.03(+0.31%)
Apr 03, 2024 9.200 9.675 9.200 9.630 458,284 +0.40(+4.33%)
Apr 02, 2024 9.690 9.720 9.110 9.230 624,592 -0.65(-6.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.